6907 ジオマテック(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,697 | 1,721 | 1,697 | 1,713 | 34,800 | 1,713 |
| 2005-12-29 | 1,670 | 1,700 | 1,670 | 1,697 | 67,700 | 1,697 |
| 2005-12-28 | 1,610 | 1,665 | 1,610 | 1,657 | 63,100 | 1,657 |
| 2005-12-27 | 1,600 | 1,619 | 1,580 | 1,605 | 69,700 | 1,605 |
| 2005-12-26 | 1,523 | 1,568 | 1,523 | 1,550 | 73,300 | 1,550 |
| 2005-12-22 | 1,515 | 1,521 | 1,510 | 1,518 | 39,000 | 1,518 |
| 2005-12-21 | 1,518 | 1,525 | 1,504 | 1,515 | 25,800 | 1,515 |
| 2005-12-20 | 1,514 | 1,524 | 1,505 | 1,518 | 30,900 | 1,518 |
| 2005-12-19 | 1,510 | 1,519 | 1,493 | 1,500 | 66,700 | 1,500 |
| 2005-12-16 | 1,500 | 1,510 | 1,498 | 1,500 | 29,100 | 1,500 |
| 2005-12-15 | 1,500 | 1,500 | 1,490 | 1,497 | 37,700 | 1,497 |
| 2005-12-14 | 1,519 | 1,519 | 1,491 | 1,500 | 42,900 | 1,500 |
| 2005-12-13 | 1,527 | 1,527 | 1,515 | 1,520 | 37,800 | 1,520 |
| 2005-12-12 | 1,530 | 1,538 | 1,520 | 1,526 | 41,200 | 1,526 |
| 2005-12-09 | 1,531 | 1,531 | 1,510 | 1,519 | 11,900 | 1,519 |
| 2005-12-08 | 1,524 | 1,524 | 1,501 | 1,501 | 44,300 | 1,501 |
| 2005-12-07 | 1,540 | 1,549 | 1,520 | 1,524 | 53,300 | 1,524 |
| 2005-12-06 | 1,567 | 1,567 | 1,541 | 1,545 | 35,600 | 1,545 |
| 2005-12-05 | 1,581 | 1,590 | 1,551 | 1,551 | 62,600 | 1,551 |
| 2005-12-02 | 1,601 | 1,602 | 1,585 | 1,590 | 35,100 | 1,590 |
| 2005-12-01 | 1,601 | 1,601 | 1,590 | 1,600 | 19,800 | 1,600 |
| 2005-11-30 | 1,623 | 1,631 | 1,601 | 1,603 | 51,300 | 1,603 |
| 2005-11-29 | 1,620 | 1,635 | 1,610 | 1,619 | 50,600 | 1,619 |
| 2005-11-28 | 1,576 | 1,600 | 1,560 | 1,596 | 71,500 | 1,596 |
| 2005-11-25 | 1,520 | 1,526 | 1,510 | 1,526 | 23,700 | 1,526 |
| 2005-11-24 | 1,520 | 1,520 | 1,501 | 1,507 | 24,700 | 1,507 |
| 2005-11-22 | 1,540 | 1,541 | 1,511 | 1,519 | 35,800 | 1,519 |
| 2005-11-21 | 1,580 | 1,580 | 1,550 | 1,570 | 14,900 | 1,570 |
| 2005-11-18 | 1,579 | 1,580 | 1,560 | 1,570 | 21,000 | 1,570 |
| 2005-11-17 | 1,570 | 1,584 | 1,565 | 1,580 | 38,000 | 1,580 |
| 2005-11-16 | 1,558 | 1,581 | 1,555 | 1,575 | 20,100 | 1,575 |
| 2005-11-15 | 1,559 | 1,570 | 1,550 | 1,555 | 37,300 | 1,555 |
| 2005-11-14 | 1,493 | 1,540 | 1,493 | 1,530 | 29,400 | 1,530 |
| 2005-11-11 | 1,488 | 1,494 | 1,478 | 1,482 | 14,200 | 1,482 |
| 2005-11-10 | 1,460 | 1,474 | 1,455 | 1,460 | 4,500 | 1,460 |
| 2005-11-09 | 1,430 | 1,465 | 1,425 | 1,456 | 19,400 | 1,456 |
| 2005-11-08 | 1,431 | 1,449 | 1,428 | 1,428 | 36,300 | 1,428 |
| 2005-11-07 | 1,446 | 1,460 | 1,430 | 1,430 | 8,700 | 1,430 |
| 2005-11-04 | 1,430 | 1,460 | 1,425 | 1,450 | 21,300 | 1,450 |
| 2005-11-02 | 1,435 | 1,445 | 1,421 | 1,421 | 20,100 | 1,421 |
| 2005-11-01 | 1,465 | 1,470 | 1,445 | 1,445 | 14,900 | 1,445 |
| 2005-10-31 | 1,490 | 1,490 | 1,465 | 1,465 | 5,200 | 1,465 |
| 2005-10-28 | 1,494 | 1,494 | 1,450 | 1,454 | 5,200 | 1,454 |
| 2005-10-27 | 1,453 | 1,497 | 1,453 | 1,497 | 7,100 | 1,497 |
| 2005-10-26 | 1,450 | 1,465 | 1,435 | 1,455 | 3,800 | 1,455 |
| 2005-10-25 | 1,430 | 1,445 | 1,425 | 1,430 | 24,000 | 1,430 |
| 2005-10-24 | 1,450 | 1,470 | 1,430 | 1,430 | 10,800 | 1,430 |
| 2005-10-21 | 1,470 | 1,470 | 1,445 | 1,450 | 19,600 | 1,450 |
| 2005-10-20 | 1,481 | 1,482 | 1,470 | 1,480 | 4,000 | 1,480 |
| 2005-10-19 | 1,500 | 1,500 | 1,472 | 1,480 | 11,600 | 1,480 |
| 2005-10-18 | 1,480 | 1,500 | 1,480 | 1,500 | 3,500 | 1,500 |
| 2005-10-17 | 1,475 | 1,500 | 1,475 | 1,480 | 9,700 | 1,480 |
| 2005-10-14 | 1,480 | 1,480 | 1,460 | 1,470 | 7,700 | 1,470 |
| 2005-10-13 | 1,470 | 1,488 | 1,465 | 1,488 | 6,800 | 1,488 |
| 2005-10-12 | 1,466 | 1,500 | 1,460 | 1,490 | 18,200 | 1,490 |
| 2005-10-11 | 1,460 | 1,500 | 1,460 | 1,470 | 27,600 | 1,470 |
| 2005-10-07 | 1,520 | 1,525 | 1,500 | 1,510 | 13,300 | 1,510 |
| 2005-10-06 | 1,580 | 1,580 | 1,490 | 1,530 | 31,600 | 1,530 |
| 2005-10-05 | 1,550 | 1,600 | 1,545 | 1,590 | 62,100 | 1,590 |
| 2005-10-04 | 1,479 | 1,541 | 1,479 | 1,540 | 66,800 | 1,540 |
| 2005-10-03 | 1,440 | 1,450 | 1,425 | 1,449 | 19,600 | 1,449 |
| 2005-09-30 | 1,380 | 1,410 | 1,376 | 1,400 | 19,200 | 1,400 |
| 2005-09-29 | 1,359 | 1,399 | 1,326 | 1,375 | 54,000 | 1,375 |
| 2005-09-28 | 1,431 | 1,436 | 1,390 | 1,393 | 36,200 | 1,393 |
| 2005-09-27 | 1,454 | 1,460 | 1,430 | 1,431 | 11,900 | 1,431 |
| 2005-09-26 | 1,450 | 1,465 | 1,440 | 1,451 | 19,800 | 1,451 |
| 2005-09-22 | 1,472 | 1,475 | 1,450 | 1,454 | 23,700 | 1,454 |
| 2005-09-21 | 1,489 | 1,489 | 1,470 | 1,477 | 27,900 | 1,477 |
| 2005-09-20 | 1,500 | 1,518 | 1,480 | 1,490 | 26,200 | 1,490 |
| 2005-09-16 | 1,511 | 1,513 | 1,497 | 1,500 | 25,000 | 1,500 |
| 2005-09-15 | 1,525 | 1,530 | 1,510 | 1,515 | 36,500 | 1,515 |
| 2005-09-14 | 1,530 | 1,534 | 1,525 | 1,531 | 18,300 | 1,531 |
| 2005-09-13 | 1,546 | 1,560 | 1,543 | 1,554 | 7,900 | 1,554 |
| 2005-09-12 | 1,583 | 1,583 | 1,543 | 1,543 | 21,700 | 1,543 |
| 2005-09-09 | 1,521 | 1,549 | 1,521 | 1,540 | 9,700 | 1,540 |
| 2005-09-08 | 1,536 | 1,536 | 1,513 | 1,524 | 12,800 | 1,524 |
| 2005-09-07 | 1,556 | 1,556 | 1,527 | 1,540 | 27,400 | 1,540 |
| 2005-09-06 | 1,555 | 1,555 | 1,530 | 1,553 | 23,600 | 1,553 |
| 2005-09-05 | 1,570 | 1,570 | 1,550 | 1,555 | 28,100 | 1,555 |
| 2005-09-02 | 1,591 | 1,592 | 1,570 | 1,575 | 22,500 | 1,575 |
| 2005-09-01 | 1,609 | 1,609 | 1,591 | 1,592 | 11,800 | 1,592 |
| 2005-08-31 | 1,601 | 1,617 | 1,587 | 1,588 | 10,300 | 1,588 |
| 2005-08-30 | 1,610 | 1,612 | 1,595 | 1,600 | 33,400 | 1,600 |
| 2005-08-29 | 1,625 | 1,638 | 1,621 | 1,635 | 7,900 | 1,635 |
| 2005-08-26 | 1,629 | 1,630 | 1,621 | 1,629 | 1,900 | 1,629 |
| 2005-08-25 | 1,602 | 1,641 | 1,602 | 1,630 | 19,900 | 1,630 |
| 2005-08-24 | 1,620 | 1,625 | 1,572 | 1,596 | 34,200 | 1,596 |
| 2005-08-23 | 1,630 | 1,640 | 1,622 | 1,625 | 27,100 | 1,625 |
| 2005-08-22 | 1,620 | 1,645 | 1,620 | 1,630 | 18,500 | 1,630 |
| 2005-08-19 | 1,660 | 1,660 | 1,635 | 1,648 | 8,800 | 1,648 |
| 2005-08-18 | 1,679 | 1,680 | 1,659 | 1,665 | 14,700 | 1,665 |
| 2005-08-17 | 1,660 | 1,680 | 1,640 | 1,658 | 25,100 | 1,658 |
| 2005-08-16 | 1,611 | 1,645 | 1,611 | 1,645 | 30,200 | 1,645 |
| 2005-08-15 | 1,613 | 1,640 | 1,611 | 1,615 | 16,300 | 1,615 |
| 2005-08-12 | 1,612 | 1,640 | 1,605 | 1,613 | 24,300 | 1,613 |
| 2005-08-11 | 1,611 | 1,620 | 1,591 | 1,608 | 30,100 | 1,608 |
| 2005-08-10 | 1,640 | 1,667 | 1,620 | 1,621 | 38,300 | 1,621 |
| 2005-08-09 | 1,623 | 1,632 | 1,610 | 1,627 | 8,100 | 1,627 |
| 2005-08-08 | 1,600 | 1,610 | 1,592 | 1,601 | 14,800 | 1,601 |
| 2005-08-05 | 1,610 | 1,620 | 1,602 | 1,602 | 8,300 | 1,602 |
| 2005-08-04 | 1,601 | 1,619 | 1,600 | 1,610 | 10,300 | 1,610 |
| 2005-08-03 | 1,635 | 1,635 | 1,590 | 1,606 | 42,000 | 1,606 |
| 2005-08-02 | 1,651 | 1,651 | 1,630 | 1,630 | 36,600 | 1,630 |
| 2005-08-01 | 1,673 | 1,680 | 1,642 | 1,658 | 23,100 | 1,658 |
| 2005-07-29 | 1,695 | 1,695 | 1,672 | 1,673 | 13,300 | 1,673 |
| 2005-07-28 | 1,693 | 1,695 | 1,670 | 1,695 | 47,500 | 1,695 |
| 2005-07-27 | 1,707 | 1,710 | 1,691 | 1,694 | 15,100 | 1,694 |
| 2005-07-26 | 1,707 | 1,714 | 1,705 | 1,707 | 4,800 | 1,707 |
| 2005-07-25 | 1,711 | 1,717 | 1,702 | 1,705 | 9,800 | 1,705 |
| 2005-07-22 | 1,722 | 1,730 | 1,711 | 1,717 | 8,300 | 1,717 |
| 2005-07-21 | 1,725 | 1,730 | 1,718 | 1,722 | 5,600 | 1,722 |
| 2005-07-20 | 1,714 | 1,738 | 1,714 | 1,725 | 14,300 | 1,725 |
| 2005-07-19 | 1,738 | 1,738 | 1,713 | 1,713 | 6,000 | 1,713 |
| 2005-07-15 | 1,723 | 1,724 | 1,710 | 1,711 | 7,700 | 1,711 |
| 2005-07-14 | 1,720 | 1,720 | 1,710 | 1,710 | 3,300 | 1,710 |
| 2005-07-13 | 1,749 | 1,750 | 1,704 | 1,706 | 10,700 | 1,706 |
| 2005-07-12 | 1,705 | 1,740 | 1,700 | 1,740 | 12,500 | 1,740 |
| 2005-07-11 | 1,700 | 1,720 | 1,690 | 1,705 | 28,200 | 1,705 |
| 2005-07-08 | 1,745 | 1,745 | 1,710 | 1,738 | 6,100 | 1,738 |
| 2005-07-07 | 1,759 | 1,764 | 1,750 | 1,750 | 13,800 | 1,750 |
| 2005-07-06 | 1,771 | 1,775 | 1,759 | 1,759 | 12,700 | 1,759 |
| 2005-07-05 | 1,784 | 1,784 | 1,772 | 1,772 | 5,800 | 1,772 |
| 2005-07-04 | 1,780 | 1,795 | 1,754 | 1,775 | 11,600 | 1,775 |
| 2005-07-01 | 1,775 | 1,775 | 1,752 | 1,768 | 13,800 | 1,768 |
| 2005-06-30 | 1,840 | 1,840 | 1,780 | 1,790 | 15,700 | 1,790 |
| 2005-06-29 | 1,850 | 1,855 | 1,805 | 1,820 | 11,400 | 1,820 |
| 2005-06-28 | 1,850 | 1,850 | 1,811 | 1,845 | 12,100 | 1,845 |
| 2005-06-27 | 1,788 | 1,850 | 1,771 | 1,810 | 15,300 | 1,810 |
| 2005-06-24 | 1,710 | 1,760 | 1,710 | 1,760 | 36,400 | 1,760 |
| 2005-06-23 | 1,710 | 1,710 | 1,695 | 1,700 | 6,300 | 1,700 |
| 2005-06-22 | 1,700 | 1,710 | 1,699 | 1,710 | 6,600 | 1,710 |
| 2005-06-21 | 1,715 | 1,720 | 1,699 | 1,700 | 13,400 | 1,700 |
| 2005-06-20 | 1,737 | 1,738 | 1,715 | 1,717 | 8,600 | 1,717 |
| 2005-06-17 | 1,720 | 1,728 | 1,716 | 1,727 | 10,000 | 1,727 |
| 2005-06-16 | 1,700 | 1,744 | 1,690 | 1,720 | 14,500 | 1,720 |
| 2005-06-15 | 1,691 | 1,699 | 1,675 | 1,680 | 4,200 | 1,680 |
| 2005-06-14 | 1,673 | 1,685 | 1,665 | 1,685 | 11,900 | 1,685 |
| 2005-06-13 | 1,671 | 1,680 | 1,667 | 1,667 | 13,100 | 1,667 |
| 2005-06-10 | 1,690 | 1,690 | 1,663 | 1,668 | 5,300 | 1,668 |
| 2005-06-09 | 1,681 | 1,685 | 1,652 | 1,660 | 37,500 | 1,660 |
| 2005-06-08 | 1,680 | 1,699 | 1,680 | 1,696 | 13,100 | 1,696 |
| 2005-06-07 | 1,700 | 1,710 | 1,700 | 1,701 | 14,100 | 1,701 |
| 2005-06-06 | 1,732 | 1,735 | 1,711 | 1,731 | 8,100 | 1,731 |
| 2005-06-03 | 1,745 | 1,745 | 1,731 | 1,731 | 12,700 | 1,731 |
| 2005-06-02 | 1,760 | 1,770 | 1,740 | 1,745 | 13,600 | 1,745 |
| 2005-06-01 | 1,783 | 1,799 | 1,760 | 1,760 | 6,500 | 1,760 |
| 2005-05-31 | 1,770 | 1,800 | 1,770 | 1,783 | 21,400 | 1,783 |
| 2005-05-30 | 1,730 | 1,764 | 1,730 | 1,751 | 27,000 | 1,751 |
| 2005-05-27 | 1,700 | 1,715 | 1,661 | 1,710 | 25,400 | 1,710 |
| 2005-05-26 | 1,750 | 1,765 | 1,652 | 1,680 | 36,000 | 1,680 |
| 2005-05-25 | 1,799 | 1,810 | 1,762 | 1,762 | 48,200 | 1,762 |
| 2005-05-24 | 1,860 | 1,880 | 1,801 | 1,810 | 27,700 | 1,810 |
| 2005-05-23 | 1,810 | 1,890 | 1,780 | 1,890 | 40,200 | 1,890 |
| 2005-05-20 | 1,985 | 1,985 | 1,926 | 1,960 | 8,700 | 1,960 |
| 2005-05-19 | 1,925 | 1,960 | 1,925 | 1,960 | 31,200 | 1,960 |
| 2005-05-18 | 1,950 | 1,960 | 1,920 | 1,930 | 10,800 | 1,930 |
| 2005-05-17 | 1,983 | 2,015 | 1,940 | 1,941 | 64,400 | 1,941 |
| 2005-05-16 | 2,045 | 2,050 | 1,970 | 1,979 | 20,400 | 1,979 |
| 2005-05-13 | 2,060 | 2,065 | 2,000 | 2,030 | 22,500 | 2,030 |
| 2005-05-12 | 2,045 | 2,095 | 2,045 | 2,075 | 17,900 | 2,075 |
| 2005-05-11 | 2,120 | 2,150 | 2,105 | 2,125 | 10,900 | 2,125 |
| 2005-05-10 | 2,190 | 2,190 | 2,155 | 2,160 | 24,700 | 2,160 |
| 2005-05-09 | 2,150 | 2,180 | 2,120 | 2,170 | 36,900 | 2,170 |
| 2005-05-06 | 2,100 | 2,115 | 2,055 | 2,110 | 17,800 | 2,110 |
| 2005-05-02 | 2,100 | 2,120 | 2,075 | 2,100 | 13,000 | 2,100 |
| 2005-04-28 | 2,100 | 2,110 | 2,090 | 2,110 | 17,700 | 2,110 |
| 2005-04-27 | 2,095 | 2,100 | 2,020 | 2,100 | 11,700 | 2,100 |
| 2005-04-26 | 2,120 | 2,125 | 2,095 | 2,100 | 51,600 | 2,100 |
| 2005-04-25 | 2,050 | 2,145 | 2,025 | 2,120 | 116,600 | 2,120 |
| 2005-04-22 | 1,980 | 2,030 | 1,976 | 2,020 | 52,900 | 2,020 |
| 2005-04-21 | 1,957 | 1,958 | 1,910 | 1,945 | 17,300 | 1,945 |
| 2005-04-20 | 1,950 | 1,963 | 1,950 | 1,958 | 20,300 | 1,958 |
| 2005-04-19 | 1,940 | 1,950 | 1,929 | 1,940 | 20,100 | 1,940 |
| 2005-04-18 | 1,960 | 1,960 | 1,920 | 1,945 | 31,500 | 1,945 |
| 2005-04-15 | 1,944 | 1,960 | 1,930 | 1,947 | 165,900 | 1,947 |
| 2005-04-14 | 1,920 | 1,946 | 1,910 | 1,930 | 18,700 | 1,930 |
| 2005-04-13 | 1,912 | 1,930 | 1,910 | 1,920 | 19,500 | 1,920 |
| 2005-04-12 | 1,893 | 1,930 | 1,893 | 1,902 | 56,200 | 1,902 |
| 2005-04-11 | 1,960 | 1,960 | 1,950 | 1,953 | 19,700 | 1,953 |
| 2005-04-08 | 1,970 | 1,975 | 1,960 | 1,965 | 28,000 | 1,965 |
| 2005-04-07 | 1,965 | 1,975 | 1,958 | 1,970 | 40,300 | 1,970 |
| 2005-04-06 | 1,940 | 1,960 | 1,940 | 1,950 | 35,500 | 1,950 |
| 2005-04-05 | 1,960 | 1,965 | 1,940 | 1,940 | 89,500 | 1,940 |
| 2005-04-04 | 1,960 | 1,968 | 1,943 | 1,960 | 24,500 | 1,960 |
| 2005-04-01 | 1,980 | 1,980 | 1,950 | 1,960 | 32,200 | 1,960 |
| 2005-03-31 | 1,970 | 2,020 | 1,970 | 1,981 | 20,000 | 1,981 |
| 2005-03-30 | 1,970 | 1,980 | 1,950 | 1,955 | 14,900 | 1,955 |
| 2005-03-29 | 1,990 | 2,000 | 1,981 | 1,990 | 15,500 | 1,990 |
| 2005-03-28 | 1,990 | 1,990 | 1,980 | 1,990 | 6,500 | 1,990 |
| 2005-03-25 | 2,020 | 2,020 | 1,990 | 2,015 | 18,500 | 2,015 |
| 2005-03-24 | 2,025 | 2,035 | 2,000 | 2,025 | 13,700 | 2,025 |
| 2005-03-23 | 2,035 | 2,045 | 2,015 | 2,045 | 15,700 | 2,045 |
| 2005-03-22 | 2,040 | 2,040 | 2,000 | 2,040 | 17,400 | 2,040 |
| 2005-03-18 | 1,971 | 2,040 | 1,971 | 2,040 | 55,400 | 2,040 |
| 2005-03-17 | 2,035 | 2,035 | 1,975 | 1,976 | 61,800 | 1,976 |
| 2005-03-16 | 2,090 | 2,090 | 1,960 | 2,050 | 63,700 | 2,050 |
| 2005-03-15 | 2,100 | 2,115 | 2,080 | 2,095 | 42,300 | 2,095 |
| 2005-03-14 | 2,130 | 2,140 | 2,100 | 2,100 | 33,500 | 2,100 |
| 2005-03-11 | 2,145 | 2,170 | 2,120 | 2,140 | 44,700 | 2,140 |
| 2005-03-10 | 2,150 | 2,170 | 2,140 | 2,150 | 22,200 | 2,150 |
| 2005-03-09 | 2,165 | 2,175 | 2,155 | 2,170 | 13,900 | 2,170 |
| 2005-03-08 | 2,200 | 2,200 | 2,130 | 2,170 | 35,700 | 2,170 |
| 2005-03-07 | 2,190 | 2,230 | 2,160 | 2,160 | 23,100 | 2,160 |
| 2005-03-04 | 2,190 | 2,200 | 2,170 | 2,170 | 35,400 | 2,170 |
| 2005-03-03 | 2,200 | 2,200 | 2,185 | 2,195 | 20,400 | 2,195 |
| 2005-03-02 | 2,240 | 2,250 | 2,185 | 2,195 | 31,900 | 2,195 |
| 2005-03-01 | 2,210 | 2,240 | 2,195 | 2,195 | 23,900 | 2,195 |
| 2005-02-28 | 2,150 | 2,235 | 2,145 | 2,210 | 71,100 | 2,210 |
| 2005-02-25 | 2,165 | 2,170 | 2,130 | 2,145 | 12,400 | 2,145 |
| 2005-02-24 | 2,140 | 2,175 | 2,080 | 2,140 | 75,300 | 2,140 |
| 2005-02-23 | 2,100 | 2,165 | 2,080 | 2,160 | 24,800 | 2,160 |
| 2005-02-22 | 2,055 | 2,170 | 2,045 | 2,170 | 205,600 | 2,170 |
| 2005-02-21 | 2,035 | 2,035 | 2,035 | 2,035 | 21,600 | 2,035 |
| 2005-02-18 | 2,430 | 2,435 | 2,360 | 2,435 | 18,300 | 2,435 |
| 2005-02-17 | 2,450 | 2,485 | 2,400 | 2,450 | 28,800 | 2,450 |
| 2005-02-16 | 2,525 | 2,525 | 2,450 | 2,505 | 16,900 | 2,505 |
| 2005-02-15 | 2,495 | 2,540 | 2,475 | 2,525 | 88,500 | 2,525 |
| 2005-02-14 | 2,440 | 2,480 | 2,440 | 2,455 | 54,400 | 2,455 |
| 2005-02-10 | 2,460 | 2,460 | 2,400 | 2,435 | 37,300 | 2,435 |
| 2005-02-09 | 2,370 | 2,460 | 2,355 | 2,460 | 67,200 | 2,460 |
| 2005-02-08 | 2,280 | 2,375 | 2,280 | 2,330 | 51,900 | 2,330 |
| 2005-02-07 | 2,260 | 2,340 | 2,260 | 2,300 | 27,400 | 2,300 |
| 2005-02-04 | 2,340 | 2,360 | 2,250 | 2,260 | 60,600 | 2,260 |
| 2005-02-03 | 2,405 | 2,435 | 2,340 | 2,340 | 27,000 | 2,340 |
| 2005-02-02 | 2,440 | 2,460 | 2,430 | 2,435 | 25,000 | 2,435 |
| 2005-02-01 | 2,480 | 2,485 | 2,320 | 2,450 | 38,900 | 2,450 |
| 2005-01-31 | 2,485 | 2,495 | 2,460 | 2,495 | 38,500 | 2,495 |
| 2005-01-28 | 2,500 | 2,500 | 2,455 | 2,485 | 38,700 | 2,485 |
| 2005-01-27 | 2,530 | 2,535 | 2,470 | 2,530 | 80,800 | 2,530 |
| 2005-01-26 | 2,450 | 2,550 | 2,450 | 2,550 | 244,400 | 2,550 |
| 2005-01-25 | 2,380 | 2,420 | 2,370 | 2,420 | 132,500 | 2,420 |
| 2005-01-24 | 2,300 | 2,335 | 2,285 | 2,325 | 28,300 | 2,325 |
| 2005-01-21 | 2,275 | 2,300 | 2,230 | 2,280 | 41,300 | 2,280 |
| 2005-01-20 | 2,310 | 2,310 | 2,200 | 2,290 | 96,900 | 2,290 |
| 2005-01-19 | 2,450 | 2,450 | 2,400 | 2,420 | 74,900 | 2,420 |
| 2005-01-18 | 2,480 | 2,480 | 2,410 | 2,450 | 55,200 | 2,450 |
| 2005-01-17 | 2,300 | 2,490 | 2,285 | 2,490 | 122,000 | 2,490 |
| 2005-01-14 | 2,260 | 2,315 | 2,260 | 2,270 | 76,100 | 2,270 |
| 2005-01-13 | 2,395 | 2,400 | 2,310 | 2,360 | 101,000 | 2,360 |
| 2005-01-12 | 2,420 | 2,440 | 2,360 | 2,400 | 108,500 | 2,400 |
| 2005-01-11 | 2,330 | 2,440 | 2,300 | 2,420 | 110,300 | 2,420 |
| 2005-01-07 | 2,200 | 2,340 | 2,190 | 2,320 | 131,900 | 2,320 |
| 2005-01-06 | 2,190 | 2,200 | 2,160 | 2,195 | 45,200 | 2,195 |
| 2005-01-05 | 2,180 | 2,255 | 2,170 | 2,200 | 46,600 | 2,200 |
| 2005-01-04 | 2,200 | 2,210 | 2,165 | 2,175 | 8,900 | 2,175 |
分割・併合履歴 ： [1995-03-28]1株→1.4株
